iShares Silver Trust (SLV)

Last Price44.84

Change-0.73 (-1.60%)

NYSE · Last Trade: Nov 3rd, 5:11 PM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares Silver Trust (SLV)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	45.88	46.13	45.49	45.57	20,690,536	45.57
10/30/2026	44.99	45.06	44.11	44.60	40,517,982	44.60
10/29/2026	47.23	47.63	46.92	47.28	24,042,141	47.28
10/28/2026	48.83	49.08	48.12	49.06	18,898,726	49.06
10/27/2026	48.50	49.24	48.48	49.16	11,053,657	49.16
10/26/2026	48.53	49.03	47.85	48.66	14,706,626	48.66
10/23/2026	48.60	48.98	47.87	48.72	18,478,988	48.72
10/22/2026	50.26	50.33	49.20	49.34	24,668,610	49.34
10/21/2026	52.05	52.29	51.40	52.26	10,309,762	52.26
10/20/2026	51.70	52.89	51.55	52.12	15,378,903	52.12
10/19/2026	51.91	51.94	51.52	51.54	12,448,450	51.54
10/16/2026	51.85	52.33	51.35	51.51	14,913,855	51.51
10/15/2026	51.25	51.94	50.97	51.92	18,473,779	51.92
10/14/2026	51.31	51.67	50.01	50.22	36,319,084	50.22
10/13/2026	54.28	54.34	53.18	53.49	17,575,364	53.49
10/12/2026	54.72	54.74	54.30	54.35	8,310,009	54.35
10/09/2026	54.90	55.24	54.75	54.78	13,612,412	54.78
10/08/2026	53.34	53.64	52.84	53.45	16,687,009	53.45
10/07/2026	53.90	54.38	53.60	53.82	20,460,022	53.82
10/06/2026	55.30	55.86	54.86	55.45	12,001,780	55.45
10/05/2026	55.60	55.61	54.92	55.13	10,756,786	55.13
10/02/2026	55.46	55.67	53.90	54.74	17,586,933	54.74
10/01/2026	55.11	55.35	54.48	55.02	12,152,455	55.02
9/30/2026	55.11	55.23	54.23	54.51	17,054,906	54.51
9/29/2026	55.03	55.50	54.81	55.48	12,452,982	55.48
9/28/2026	55.32	55.84	54.87	54.95	22,623,041	54.95
9/25/2026	57.80	58.52	57.25	58.14	13,695,377	58.14
9/24/2026	57.29	57.84	56.95	57.62	15,790,857	57.62
9/23/2026	59.00	59.03	58.02	58.16	14,969,961	58.16
9/22/2026	59.31	61.00	59.05	60.73	15,551,396	60.73
9/21/2026	60.14	60.15	59.35	59.63	10,730,040	59.63
9/18/2026	60.08	60.37	59.58	59.93	15,705,259	59.93
9/17/2026	59.04	59.74	58.89	58.97	14,070,130	58.97
9/16/2026	58.35	58.63	56.27	57.05	20,811,501	57.05
9/15/2026	57.48	57.75	56.95	57.53	11,782,523	57.53
9/14/2026	56.84	57.68	56.65	56.84	14,160,739	56.84
9/11/2026	58.73	58.96	57.88	58.12	15,711,634	58.12
9/10/2026	58.42	58.73	57.38	57.50	23,324,812	57.50
9/09/2026	61.17	61.70	60.16	60.72	20,454,597	60.72
9/08/2026	59.87	60.15	59.21	59.37	9,704,096	59.37
9/04/2026	59.16	59.97	59.13	59.82	12,642,836	59.82
9/03/2026	60.02	60.95	59.60	60.55	13,805,990	60.55
9/02/2026	58.73	59.24	58.55	59.07	10,700,682	59.07
9/01/2026	58.39	59.06	57.85	57.92	17,755,579	57.92
8/31/2026	60.39	60.42	59.66	60.13	14,726,838	60.13
8/28/2026	63.93	64.31	59.73	60.02	36,189,751	60.02
8/27/2026	61.67	62.97	61.08	62.77	14,441,454	62.77
8/26/2026	61.59	61.96	61.02	61.59	12,729,104	61.59
8/25/2026	60.99	62.62	60.94	62.32	14,147,027	62.32
8/24/2026	62.81	63.03	61.73	62.20	19,727,494	62.20
8/21/2026	62.90	63.20	62.26	62.72	22,835,663	62.72
8/20/2026	60.26	62.33	60.26	61.66	24,112,261	61.66
8/19/2026	58.90	60.05	58.59	60.01	21,318,565	60.01
8/18/2026	58.62	59.01	57.23	57.44	13,326,130	57.44
8/17/2026	59.00	60.15	58.95	59.57	12,222,933	59.57
8/14/2026	58.83	59.37	58.42	58.48	10,303,468	58.48
8/13/2026	58.81	58.88	58.01	58.16	11,620,680	58.16
8/12/2026	59.58	59.95	58.79	59.06	18,633,156	59.06
8/11/2026	58.67	58.99	58.16	58.55	13,380,383	58.55
8/10/2026	57.80	59.72	57.52	59.41	21,733,015	59.41
8/07/2026	58.00	58.18	56.99	57.50	20,302,201	57.50
8/06/2026	55.46	55.88	55.00	55.85	13,387,891	55.85
8/05/2026	56.10	56.74	55.80	56.07	21,519,850	56.07
8/04/2026	53.97	54.27	53.58	53.84	14,015,872	53.84